Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aditxt Inc (NQ: ADTX )

2.040 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	787.60	864.00	771.20	830.20	318	+36.40(+4.59%)
Jan 27, 2022	883.00	930.00	786.20	793.80	358	-114.80(-12.63%)
Jan 26, 2022	878.00	910.00	830.00	908.60	492	-1.20(-0.13%)
Jan 25, 2022	720.00	916.40	720.00	909.80	484	+185.80(+25.66%)
Jan 24, 2022	760.00	779.80	690.20	724.00	789	-67.20(-8.49%)
Jan 21, 2022	856.20	879.80	780.00	791.20	630	-88.20(-10.03%)
Jan 20, 2022	899.00	899.80	854.20	879.40	326	+16.80(+1.95%)
Jan 19, 2022	900.00	917.80	860.00	862.60	428	-20.00(-2.27%)
Jan 18, 2022	940.00	955.60	880.00	882.60	732	-32.40(-3.54%)
Jan 14, 2022				915.00	0	+5.00(+0.55%)
Jan 13, 2022	960.00	974.00	910.00	910.00	318	-28.00(-2.99%)
Jan 12, 2022	1000	1006	930.00	938.00	407	-41.60(-4.25%)
Jan 11, 2022	940.00	992.00	920.40	979.60	430	+56.60(+6.13%)
Jan 10, 2022	940.00	940.00	906.60	923.00	392	-35.00(-3.65%)
Jan 07, 2022	973.60	999.80	950.00	958.00	351	-39.80(-3.99%)
Jan 06, 2022	1020	1010	927.00	997.80	573	+17.40(+1.77%)
Jan 05, 2022	1090	1090	967.60	980.40	906	-121.00(-10.99%)
Jan 04, 2022	1144	1144	1045	1101	551	-55.00(-4.76%)
Jan 03, 2022	1060	1179	1066	1156	558	+84.20(+7.85%)
Dec 31, 2021	1100	1160	1061	1072	704	-44.60(-3.99%)
Dec 30, 2021	1100	1190	1052	1117	1,479	-3.20(-0.29%)
Dec 29, 2021	1160	1204	1026	1120	2,790	-0.40(-0.04%)
Dec 28, 2021	1400	1416	1100	1120	4,470	-254.40(-18.50%)
Dec 27, 2021	1440	1504	1303	1375	2,813	-45.40(-3.20%)
Dec 23, 2021	1325	1490	1297	1420	12,218	+116.60(+8.94%)
Dec 22, 2021	1260	1350	1226	1304	1,057	+46.60(+3.71%)
Dec 21, 2021	1260	1296	1224	1257	591	+17.40(+1.40%)
Dec 20, 2021	1300	1334	1220	1240	766	-120.40(-8.85%)
Dec 17, 2021	1338	1420	1300	1360	1,176	+15.00(+1.12%)
Dec 16, 2021	1384	1396	1337	1345	523	-15.80(-1.16%)
Dec 15, 2021	1356	1402	1296	1361	978	+11.00(+0.81%)
Dec 14, 2021	1456	1485	1347	1350	699	-116.20(-7.93%)
Dec 13, 2021	1601	1636	1444	1466	2,009	-111.20(-7.05%)
Dec 10, 2021	1640	1646	1570	1577	402	-44.00(-2.71%)
Dec 09, 2021	1660	1680	1618	1621	622	-46.40(-2.78%)
Dec 08, 2021	1620	1700	1620	1668	529	+13.60(+0.82%)
Dec 07, 2021	1640	1660	1596	1654	817	+34.00(+2.10%)
Dec 06, 2021	1600	1646	1590	1620	369	+15.40(+0.96%)
Dec 03, 2021	1630	1650	1566	1605	971	-25.40(-1.56%)
Dec 02, 2021	1630	1678	1548	1630	1,092	-10.00(-0.61%)
Dec 01, 2021	2000	2040	1620	1640	5,054	-700.00(-29.91%)
Nov 30, 2021	2340	2440	2320	2340	497	-20.00(-0.85%)
Nov 29, 2021	2220	2460	2160	2360	1,085	+120.00(+5.36%)
Nov 26, 2021	2160	2320	2080	2240	371	+80.00(+3.70%)
Nov 24, 2021	2080	2220	2040	2160	298	+100.00(+4.85%)
Nov 23, 2021	2140	2160	2060	2060	292	-80.00(-3.74%)
Nov 22, 2021	2280	2340	2060	2140	534	-80.00(-3.60%)
Nov 19, 2021	2020	2340	2020	2220	551	+100.00(+4.72%)
Nov 18, 2021	2220	2220	2080	2120	523	-80.00(-3.64%)
Nov 17, 2021	2420	2460	2120	2200	1,135	-300.00(-12.00%)
Nov 16, 2021	2620	2655	2380	2500	1,144	-200.00(-7.41%)
Nov 15, 2021	2880	2880	2650	2700	553	-80.00(-2.88%)
Nov 12, 2021	2440	3040	2400	2780	4,422	-840.00(-23.20%)
Nov 11, 2021	3640	3960	3540	3620	1,047	-120.00(-3.21%)
Nov 10, 2021	3840			3740	1,073	-180.00(-4.59%)
Nov 09, 2021	3680	4060	3600	3920	1,301	+220.00(+5.95%)
Nov 08, 2021	4080	4080	3560	3700	2,030	-460.00(-11.06%)
Nov 05, 2021	4540	4660	3860	4160	3,580	-860.00(-17.13%)
Nov 04, 2021	3780	5440	3740	5020	9,240	+1340.00(+36.41%)
Nov 03, 2021	3640	3700	3560	3680	778	+140.00(+3.95%)
Nov 02, 2021	3560	3640	3400	3540	1,100	-20.00(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aditxt Inc (NQ: ADTX )

Historical Prices